NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.728
-0.0224 (-2.99%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.705 | $0.89 | Wednesday, 17th Apr 2024 BBGI stock ended at $0.728. This is 2.99% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.37% from a day low at $0.705 to a day high of $0.750. |
90 days | $0.705 | $0.94 | |
52 weeks | $0.604 | $1.29 |
Date | Open | High | Low | Close | Volume |
2024-02-05 | $0.94 | $0.94 | $0.89 | $0.89 | 17 044 |
2024-02-02 | $0.91 | $0.93 | $0.90 | $0.93 | 25 405 |
2024-02-01 | $0.94 | $0.94 | $0.89 | $0.91 | 2 683 |
2024-01-31 | $0.91 | $0.94 | $0.88 | $0.89 | 2 513 |
2024-01-30 | $0.90 | $0.94 | $0.90 | $0.93 | 3 459 |
2024-01-29 | $0.93 | $0.94 | $0.92 | $0.94 | 2 572 |
2024-01-26 | $0.90 | $0.93 | $0.90 | $0.92 | 16 485 |
2024-01-25 | $0.90 | $0.92 | $0.88 | $0.92 | 6 765 |
2024-01-24 | $0.90 | $0.91 | $0.86 | $0.90 | 20 977 |
2024-01-23 | $0.84 | $0.93 | $0.83 | $0.90 | 13 422 |
2024-01-22 | $0.86 | $0.94 | $0.82 | $0.90 | 30 669 |
2024-01-19 | $0.89 | $0.92 | $0.87 | $0.90 | 35 166 |
2024-01-18 | $0.90 | $0.94 | $0.88 | $0.91 | 19 927 |
2024-01-17 | $0.93 | $0.95 | $0.90 | $0.95 | 30 260 |
2024-01-16 | $0.90 | $0.98 | $0.86 | $0.93 | 32 943 |
2024-01-12 | $0.90 | $0.90 | $0.85 | $0.87 | 12 127 |
2024-01-11 | $0.81 | $0.89 | $0.81 | $0.81 | 6 585 |
2024-01-10 | $0.88 | $0.90 | $0.82 | $0.82 | 45 272 |
2024-01-09 | $0.90 | $0.90 | $0.85 | $0.87 | 20 044 |
2024-01-08 | $0.92 | $0.94 | $0.92 | $0.92 | 5 291 |
2024-01-05 | $0.92 | $0.95 | $0.90 | $0.92 | 9 637 |
2024-01-04 | $0.93 | $0.98 | $0.91 | $0.94 | 30 452 |
2024-01-03 | $0.94 | $1.00 | $0.90 | $0.95 | 88 605 |
2024-01-02 | $0.86 | $0.95 | $0.85 | $0.93 | 56 047 |
2023-12-29 | $0.90 | $0.95 | $0.85 | $0.88 | 18 401 |